Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 22.41 | 22.87 | 22.41 | 22.74 | 543,356 | +0.37(+1.66%) |
Mar 30, 2017 | 22.23 | 22.38 | 22.17 | 22.37 | 349,625 | +0.13(+0.57%) |
Mar 29, 2017 | 22.06 | 22.35 | 21.93 | 22.24 | 484,987 | +0.19(+0.84%) |
Mar 28, 2017 | 22.19 | 22.28 | 21.95 | 22.05 | 583,200 | -0.10(-0.44%) |
Mar 27, 2017 | 22.13 | 22.33 | 21.84 | 22.15 | 1,007,408 | -0.45(-1.98%) |
Mar 24, 2017 | 22.72 | 22.93 | 22.17 | 22.60 | 512,772 | -0.03(-0.13%) |
Mar 23, 2017 | 22.49 | 22.80 | 22.41 | 22.63 | 525,542 | +0.11(+0.48%) |
Mar 22, 2017 | 22.38 | 22.58 | 21.94 | 22.52 | 477,370 | +0.18(+0.78%) |
Mar 21, 2017 | 22.61 | 23.06 | 22.29 | 22.35 | 761,342 | -0.19(-0.82%) |
Mar 20, 2017 | 22.70 | 22.98 | 22.46 | 22.53 | 561,652 | -0.17(-0.73%) |
Mar 17, 2017 | 22.81 | 22.89 | 22.53 | 22.70 | 1,060,796 | -0.08(-0.34%) |
Mar 16, 2017 | 23.23 | 23.23 | 22.56 | 22.78 | 860,241 | -0.81(-3.43%) |
Mar 15, 2017 | 23.23 | 23.73 | 23.14 | 23.58 | 1,709,133 | +0.43(+1.85%) |
Mar 14, 2017 | 23.15 | 23.32 | 23.12 | 23.16 | 308,469 | +0.01(+0.04%) |
Mar 13, 2017 | 23.29 | 23.33 | 23.06 | 23.15 | 453,920 | -0.09(-0.38%) |
Mar 10, 2017 | 23.07 | 24.00 | 23.07 | 23.23 | 500,060 | +0.32(+1.40%) |
Mar 09, 2017 | 23.05 | 23.12 | 22.81 | 22.91 | 399,371 | -0.06(-0.25%) |
Mar 08, 2017 | 22.82 | 23.22 | 22.74 | 22.97 | 597,314 | +0.11(+0.47%) |
Mar 07, 2017 | 23.10 | 23.20 | 22.82 | 22.86 | 692,979 | -0.24(-1.05%) |
Mar 06, 2017 | 23.65 | 23.65 | 23.09 | 23.11 | 796,331 | -0.71(-2.99%) |
Mar 03, 2017 | 23.61 | 24.04 | 23.61 | 23.82 | 499,434 | +0.15(+0.62%) |
Mar 02, 2017 | 23.86 | 23.89 | 23.59 | 23.67 | 562,445 | -0.33(-1.38%) |
Mar 01, 2017 | 23.71 | 24.17 | 23.51 | 24.00 | 640,444 | +0.51(+2.15%) |
Feb 28, 2017 | 23.97 | 23.97 | 23.48 | 23.50 | 509,177 | -0.53(-2.19%) |
Feb 27, 2017 | 24.04 | 24.23 | 23.83 | 24.02 | 993,050 | -0.18(-0.72%) |
Feb 24, 2017 | 23.35 | 24.21 | 23.23 | 24.20 | 1,007,360 | +0.72(+3.07%) |
Feb 23, 2017 | 23.52 | 23.69 | 23.27 | 23.48 | 1,134,621 | +0.08(+0.33%) |
Feb 22, 2017 | 23.91 | 23.97 | 23.37 | 23.40 | 1,618,204 | -0.57(-2.39%) |
Feb 21, 2017 | 24.09 | 24.14 | 23.59 | 23.97 | 525,323 | -0.05(-0.20%) |
Feb 17, 2017 | 24.02 | 24.02 | 24.02 | 0 | +0.42(+1.77%) | |
Feb 16, 2017 | 23.50 | 23.74 | 23.17 | 23.60 | 723,322 | +0.19(+0.83%) |
Feb 15, 2017 | 23.93 | 23.93 | 23.16 | 23.41 | 1,811,253 | -0.46(-1.92%) |
Feb 14, 2017 | 23.62 | 24.57 | 22.72 | 23.87 | 2,338,696 | -0.55(-2.27%) |
Feb 13, 2017 | 24.38 | 24.70 | 24.23 | 24.42 | 1,018,589 | +0.12(+0.48%) |
Feb 10, 2017 | 24.31 | 24.55 | 24.20 | 24.30 | 858,462 | -0.03(-0.12%) |
Feb 09, 2017 | 24.08 | 24.57 | 23.98 | 24.33 | 833,223 | +0.29(+1.21%) |
Feb 08, 2017 | 23.52 | 24.07 | 23.31 | 24.04 | 1,156,351 | +0.59(+2.53%) |
Feb 07, 2017 | 23.59 | 23.69 | 23.39 | 23.45 | 479,730 | -0.10(-0.41%) |
Feb 06, 2017 | 23.29 | 23.56 | 23.18 | 23.55 | 464,939 | +0.19(+0.83%) |
Feb 03, 2017 | 23.19 | 23.39 | 23.05 | 23.35 | 494,111 | +0.32(+1.39%) |
Feb 02, 2017 | 23.26 | 23.26 | 22.87 | 23.03 | 772,479 | -0.21(-0.90%) |
Feb 01, 2017 | 23.09 | 23.42 | 22.88 | 23.24 | 1,049,410 | +0.15(+0.65%) |
Jan 31, 2017 | 22.49 | 23.11 | 22.45 | 23.09 | 751,768 | +0.59(+2.64%) |
Jan 30, 2017 | 22.67 | 22.67 | 22.10 | 22.50 | 544,097 | -0.19(-0.86%) |
Jan 27, 2017 | 22.55 | 22.70 | 22.42 | 22.69 | 346,536 | +0.25(+1.13%) |
Jan 26, 2017 | 22.52 | 22.59 | 22.30 | 22.44 | 403,791 | -0.02(-0.09%) |
Jan 25, 2017 | 22.08 | 22.55 | 22.08 | 22.46 | 408,100 | +0.30(+1.36%) |
Jan 24, 2017 | 22.68 | 22.70 | 21.92 | 22.15 | 580,160 | +0.20(+0.93%) |
Jan 23, 2017 | 21.55 | 22.00 | 21.55 | 21.95 | 557,773 | +0.24(+1.12%) |
Jan 20, 2017 | 22.02 | 22.02 | 21.71 | 21.71 | 447,637 | -0.26(-1.20%) |
Jan 19, 2017 | 21.94 | 22.03 | 21.82 | 21.97 | 400,133 | -0.09(-0.40%) |
Jan 18, 2017 | 22.09 | 22.14 | 21.86 | 22.06 | 710,243 | -0.01(-0.04%) |
Jan 17, 2017 | 22.08 | 22.18 | 21.86 | 22.07 | 487,553 | -0.09(-0.40%) |
Jan 13, 2017 | 22.15 | 22.15 | 22.15 | 0 | +0.18(+0.84%) | |
Jan 12, 2017 | 22.10 | 22.10 | 21.87 | 21.97 | 580,558 | -0.17(-0.75%) |
Jan 11, 2017 | 22.29 | 22.40 | 21.63 | 22.14 | 761,523 | -0.22(-1.00%) |
Jan 10, 2017 | 21.79 | 22.48 | 21.76 | 22.36 | 965,444 | +0.68(+3.14%) |
Jan 09, 2017 | 21.65 | 21.98 | 21.33 | 21.68 | 980,435 | +0.23(+1.09%) |
Jan 06, 2017 | 21.36 | 21.58 | 21.26 | 21.44 | 537,285 | +0.18(+0.87%) |
Jan 05, 2017 | 21.09 | 21.41 | 21.09 | 21.26 | 568,801 | +0.05(+0.23%) |
Jan 04, 2017 | 20.78 | 21.33 | 20.67 | 21.21 | 829,250 | +0.21(+1.02%) |